Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.91 | 18.66 | 17.75 | 18.43 | 24,092 | +0.61(+3.45%) |
May 27, 2021 | 17.90 | 18.12 | 17.53 | 17.82 | 34,288 | -0.30(-1.68%) |
May 26, 2021 | 18.66 | 18.66 | 18.00 | 18.12 | 26,712 | -0.50(-2.68%) |
May 25, 2021 | 18.50 | 18.88 | 18.25 | 18.62 | 33,378 | -0.25(-1.32%) |
May 24, 2021 | 18.89 | 19.25 | 18.65 | 18.88 | 23,888 | -0.36(-1.90%) |
May 21, 2021 | 19.50 | 19.57 | 18.89 | 19.24 | 19,590 | -0.08(-0.41%) |
May 20, 2021 | 19.25 | 19.55 | 18.82 | 19.32 | 22,758 | +0.08(+0.43%) |
May 19, 2021 | 19.00 | 19.43 | 18.36 | 19.24 | 23,308 | -0.24(-1.23%) |
May 18, 2021 | 19.50 | 19.65 | 18.83 | 19.48 | 29,156 | +0.28(+1.46%) |
May 17, 2021 | 18.50 | 19.20 | 17.50 | 19.20 | 54,173 | +1.87(+10.78%) |
May 14, 2021 | 17.29 | 17.50 | 16.66 | 17.33 | 31,302 | +0.58(+3.46%) |
May 13, 2021 | 17.75 | 17.84 | 16.60 | 16.75 | 37,754 | -1.09(-6.12%) |
May 12, 2021 | 18.50 | 18.87 | 17.50 | 17.84 | 25,246 | -0.66(-3.55%) |
May 11, 2021 | 18.38 | 19.15 | 18.00 | 18.50 | 40,051 | -0.48(-2.52%) |
May 10, 2021 | 19.75 | 19.75 | 18.71 | 18.98 | 31,084 | -0.58(-2.95%) |
May 07, 2021 | 20.41 | 20.50 | 19.43 | 19.55 | 41,860 | -0.95(-4.61%) |
May 06, 2021 | 19.50 | 20.75 | 19.45 | 20.50 | 66,142 | +0.75(+3.80%) |
May 05, 2021 | 19.68 | 19.75 | 19.28 | 19.75 | 27,728 | +0.25(+1.28%) |
May 04, 2021 | 19.25 | 19.75 | 18.75 | 19.50 | 57,070 | +0.25(+1.29%) |
May 03, 2021 | 18.75 | 19.25 | 18.38 | 19.25 | 41,421 | +1.00(+5.49%) |
Apr 30, 2021 | 18.62 | 19.12 | 18.07 | 18.25 | 144,132 | -0.50(-2.67%) |
Apr 29, 2021 | 18.75 | 18.75 | 18.00 | 18.75 | 27,579 | +0.00(+0.00%) |
Apr 28, 2021 | 17.25 | 18.75 | 17.25 | 18.75 | 42,086 | +1.40(+8.07%) |
Apr 27, 2021 | 17.50 | 18.25 | 17.25 | 17.35 | 23,946 | -0.11(-0.63%) |
Apr 26, 2021 | 17.50 | 17.50 | 17.25 | 17.46 | 27,779 | -0.11(-0.60%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.25 | 17.57 | 22,232 | +0.32(+1.83%) |
Apr 22, 2021 | 17.50 | 17.50 | 17.09 | 17.25 | 23,341 | -0.15(-0.85%) |
Apr 21, 2021 | 18.00 | 18.00 | 17.32 | 17.40 | 34,366 | +0.10(+0.56%) |
Apr 20, 2021 | 18.00 | 18.62 | 17.25 | 17.30 | 35,361 | -1.05(-5.72%) |
Apr 19, 2021 | 18.00 | 18.62 | 17.88 | 18.35 | 45,488 | +0.36(+1.99%) |
Apr 16, 2021 | 18.48 | 18.50 | 17.58 | 17.99 | 36,120 | +0.21(+1.17%) |
Apr 15, 2021 | 16.88 | 18.12 | 16.75 | 17.79 | 55,646 | +1.29(+7.79%) |
Apr 14, 2021 | 17.25 | 17.25 | 16.25 | 16.50 | 22,159 | -0.53(-3.13%) |
Apr 13, 2021 | 17.25 | 17.26 | 16.75 | 17.03 | 24,575 | -0.12(-0.71%) |
Apr 12, 2021 | 17.50 | 17.75 | 17.00 | 17.16 | 24,261 | -0.61(-3.43%) |
Apr 09, 2021 | 18.00 | 18.48 | 17.75 | 17.77 | 24,792 | -0.73(-3.97%) |
Apr 08, 2021 | 17.43 | 18.65 | 17.25 | 18.50 | 31,538 | +1.06(+6.09%) |
Apr 07, 2021 | 17.55 | 17.68 | 17.00 | 17.44 | 15,284 | -0.21(-1.22%) |
Apr 06, 2021 | 17.25 | 17.75 | 16.88 | 17.65 | 39,414 | +0.65(+3.84%) |
Apr 05, 2021 | 17.25 | 17.50 | 16.75 | 17.00 | 25,211 | -0.32(-1.88%) |
Apr 01, 2021 | 16.75 | 17.57 | 16.75 | 17.32 | 36,600 | +0.84(+5.11%) |
Mar 31, 2021 | 15.25 | 16.66 | 15.25 | 16.48 | 31,847 | +1.12(+7.26%) |
Mar 30, 2021 | 15.75 | 15.75 | 15.12 | 15.37 | 43,154 | -0.45(-2.83%) |
Mar 29, 2021 | 16.69 | 16.69 | 15.64 | 15.81 | 30,629 | -0.95(-5.64%) |
Mar 26, 2021 | 16.02 | 16.76 | 15.88 | 16.76 | 26,408 | +0.76(+4.75%) |
Mar 25, 2021 | 16.50 | 16.75 | 15.25 | 16.00 | 73,926 | -1.00(-5.88%) |
Mar 24, 2021 | 17.25 | 17.25 | 16.50 | 17.00 | 34,907 | +0.14(+0.83%) |
Mar 23, 2021 | 18.30 | 18.50 | 16.52 | 16.86 | 55,720 | -1.78(-9.53%) |
Mar 22, 2021 | 19.25 | 19.25 | 18.15 | 18.64 | 34,354 | -0.54(-2.82%) |
Mar 19, 2021 | 18.68 | 19.18 | 17.88 | 19.18 | 26,188 | +0.50(+2.65%) |
Mar 18, 2021 | 18.48 | 18.93 | 18.13 | 18.68 | 21,518 | -0.39(-2.06%) |
Mar 17, 2021 | 18.25 | 19.25 | 17.62 | 19.07 | 46,331 | +0.32(+1.72%) |
Mar 16, 2021 | 18.75 | 19.00 | 18.00 | 18.75 | 40,734 | -0.07(-0.40%) |
Mar 15, 2021 | 18.03 | 18.88 | 17.88 | 18.82 | 50,551 | +0.97(+5.46%) |
Mar 12, 2021 | 17.25 | 17.88 | 17.00 | 17.85 | 29,344 | +0.10(+0.56%) |
Mar 11, 2021 | 17.50 | 18.00 | 17.25 | 17.75 | 51,977 | +0.32(+1.81%) |
Mar 10, 2021 | 17.50 | 17.75 | 16.57 | 17.43 | 52,280 | -0.18(-1.04%) |
Mar 09, 2021 | 17.43 | 17.75 | 17.00 | 17.62 | 59,299 | +0.87(+5.18%) |
Mar 08, 2021 | 17.23 | 17.59 | 15.95 | 16.75 | 92,281 | -0.41(-2.36%) |
Mar 05, 2021 | 16.56 | 17.24 | 15.76 | 17.16 | 77,540 | +0.66(+3.97%) |
Mar 04, 2021 | 18.50 | 18.50 | 16.25 | 16.50 | 152,529 | -2.50(-13.16%) |
Mar 03, 2021 | 19.50 | 19.75 | 18.75 | 19.00 | 53,475 | -1.00(-5.00%) |
Mar 02, 2021 | 18.93 | 20.00 | 18.75 | 20.00 | 58,580 | +1.10(+5.82%) |